Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 34.37 | 34.59 | 34.11 | 34.43 | 8,265,809 | +0.27(+0.78%) |
Aug 30, 2017 | 34.12 | 34.50 | 33.91 | 34.17 | 5,072,298 | -0.04(-0.13%) |
Aug 29, 2017 | 34.16 | 34.27 | 33.88 | 34.21 | 5,795,085 | -0.06(-0.18%) |
Aug 28, 2017 | 34.52 | 34.62 | 33.82 | 34.27 | 8,315,455 | -0.19(-0.56%) |
Aug 25, 2017 | 34.40 | 34.79 | 34.32 | 34.47 | 6,979,634 | +0.19(+0.57%) |
Aug 24, 2017 | 34.43 | 34.46 | 34.08 | 34.27 | 8,313,567 | -0.21(-0.61%) |
Aug 23, 2017 | 34.07 | 34.71 | 34.04 | 34.49 | 5,231,967 | +0.33(+0.96%) |
Aug 22, 2017 | 34.34 | 34.49 | 34.15 | 34.16 | 6,827,478 | -0.07(-0.21%) |
Aug 21, 2017 | 34.40 | 34.45 | 34.06 | 34.23 | 5,754,321 | -0.22(-0.64%) |
Aug 18, 2017 | 34.16 | 34.86 | 33.74 | 34.45 | 10,036,491 | +0.27(+0.78%) |
Aug 17, 2017 | 34.64 | 34.78 | 34.06 | 34.19 | 9,218,249 | -0.56(-1.60%) |
Aug 16, 2017 | 35.07 | 35.31 | 34.58 | 34.74 | 7,540,376 | -0.20(-0.58%) |
Aug 15, 2017 | 35.19 | 35.26 | 34.68 | 34.95 | 8,704,337 | -0.32(-0.90%) |
Aug 14, 2017 | 35.39 | 35.52 | 35.12 | 35.26 | 8,241,618 | -0.10(-0.27%) |
Aug 11, 2017 | 35.61 | 36.00 | 35.34 | 35.36 | 6,246,727 | -0.43(-1.21%) |
Aug 10, 2017 | 36.51 | 36.52 | 35.66 | 35.79 | 7,907,484 | -0.69(-1.89%) |
Aug 09, 2017 | 36.39 | 36.56 | 36.01 | 36.48 | 7,239,390 | +0.23(+0.63%) |
Aug 08, 2017 | 36.40 | 36.96 | 35.97 | 36.25 | 10,457,121 | -0.37(-1.01%) |
Aug 07, 2017 | 36.99 | 36.30 | 36.63 | 8,540,799 | -0.48(-1.29%) | |
Aug 04, 2017 | 37.11 | 37.21 | 36.71 | 37.10 | 7,394,862 | -0.04(-0.10%) |
Aug 03, 2017 | 37.79 | 37.86 | 36.90 | 37.14 | 8,991,360 | -0.72(-1.91%) |
Aug 02, 2017 | 37.23 | 37.95 | 36.94 | 37.86 | 11,298,121 | +0.35(+0.94%) |
Aug 01, 2017 | 37.55 | 37.61 | 36.83 | 37.51 | 16,178,573 | +0.01(+0.02%) |
Jul 31, 2017 | 37.84 | 37.91 | 37.25 | 37.50 | 9,262,019 | -0.43(-1.14%) |
Jul 28, 2017 | 37.79 | 38.88 | 37.74 | 37.93 | 10,067,398 | -0.14(-0.37%) |
Jul 27, 2017 | 38.44 | 39.22 | 37.59 | 38.07 | 11,829,227 | -0.20(-0.53%) |
Jul 26, 2017 | 38.03 | 38.68 | 37.39 | 38.28 | 12,728,397 | +0.56(+1.48%) |
Jul 25, 2017 | 37.90 | 38.62 | 37.71 | 37.72 | 15,666,886 | +0.16(+0.42%) |
Jul 24, 2017 | 39.81 | 40.03 | 37.13 | 37.56 | 25,343,340 | -1.65(-4.21%) |
Jul 21, 2017 | 40.08 | 40.30 | 38.98 | 39.21 | 13,376,157 | -0.88(-2.20%) |
Jul 20, 2017 | 40.55 | 40.70 | 39.81 | 40.10 | 11,987,021 | -0.18(-0.44%) |
Jul 19, 2017 | 38.85 | 40.49 | 38.81 | 40.27 | 13,639,290 | +1.40(+3.59%) |
Jul 18, 2017 | 39.24 | 39.24 | 38.57 | 38.88 | 9,260,199 | -0.10(-0.25%) |
Jul 17, 2017 | 39.01 | 39.34 | 38.88 | 38.98 | 7,786,915 | -0.10(-0.25%) |
Jul 14, 2017 | 38.79 | 39.25 | 38.73 | 39.07 | 8,993,772 | +0.40(+1.03%) |
Jul 13, 2017 | 37.73 | 38.75 | 37.70 | 38.68 | 9,817,580 | +0.87(+2.31%) |
Jul 12, 2017 | 38.45 | 38.60 | 37.64 | 37.80 | 6,442,110 | +0.06(+0.16%) |
Jul 11, 2017 | 37.42 | 38.15 | 37.28 | 37.74 | 6,112,370 | +0.34(+0.92%) |
Jul 10, 2017 | 36.68 | 37.56 | 36.61 | 37.39 | 6,939,362 | +0.48(+1.29%) |
Jul 07, 2017 | 36.98 | 37.06 | 36.25 | 36.92 | 11,535,943 | -0.21(-0.57%) |
Jul 06, 2017 | 38.08 | 38.37 | 36.99 | 37.13 | 10,568,832 | -0.74(-1.96%) |
Jul 05, 2017 | 38.94 | 38.94 | 37.58 | 37.87 | 10,724,140 | -0.76(-1.97%) |
Jul 03, 2017 | 37.94 | 38.89 | 37.76 | 38.63 | 6,512,862 | +0.89(+2.36%) |
Jun 30, 2017 | 37.82 | 38.05 | 37.38 | 37.74 | 8,104,084 | +0.26(+0.68%) |
Jun 29, 2017 | 37.29 | 37.97 | 37.26 | 37.48 | 8,917,818 | +0.36(+0.98%) |
Jun 28, 2017 | 36.76 | 37.47 | 36.70 | 37.12 | 9,429,353 | +0.42(+1.16%) |
Jun 27, 2017 | 36.96 | 37.38 | 36.64 | 36.70 | 8,196,374 | -0.15(-0.41%) |
Jun 26, 2017 | 36.97 | 37.11 | 36.65 | 36.85 | 6,243,940 | +0.18(+0.48%) |
Jun 23, 2017 | 37.02 | 37.13 | 36.55 | 36.67 | 22,054,728 | -0.35(-0.95%) |
Jun 22, 2017 | 37.33 | 37.61 | 37.02 | 37.02 | 13,446,346 | -0.29(-0.78%) |
Jun 21, 2017 | 38.13 | 38.18 | 37.07 | 37.31 | 20,936,648 | -1.03(-2.70%) |
Jun 20, 2017 | 38.25 | 38.49 | 37.50 | 38.35 | 12,717,946 | -0.50(-1.30%) |
Jun 19, 2017 | 39.14 | 39.25 | 38.54 | 38.85 | 9,748,535 | -0.27(-0.68%) |
Jun 16, 2017 | 39.21 | 39.21 | 38.64 | 39.12 | 12,196,494 | +0.17(+0.43%) |
Jun 15, 2017 | 39.23 | 39.51 | 38.75 | 38.95 | 10,004,282 | -0.66(-1.67%) |
Jun 14, 2017 | 40.37 | 40.37 | 39.05 | 39.61 | 15,542,153 | -0.89(-2.20%) |
Jun 13, 2017 | 39.74 | 40.80 | 39.59 | 40.50 | 13,823,177 | +0.81(+2.05%) |
Jun 12, 2017 | 40.11 | 40.32 | 39.47 | 39.69 | 10,855,113 | +0.06(+0.16%) |
Jun 09, 2017 | 39.08 | 39.99 | 39.04 | 39.63 | 12,889,736 | +0.64(+1.63%) |
Jun 08, 2017 | 39.41 | 38.79 | 38.99 | 11,729,112 | -0.24(-0.61%) | |
Jun 07, 2017 | 40.39 | 40.65 | 38.89 | 39.23 | 18,536,580 | -1.41(-3.48%) |
Jun 06, 2017 | 40.02 | 40.84 | 39.74 | 40.65 | 10,576,043 | +0.60(+1.50%) |
Jun 05, 2017 | 39.56 | 40.24 | 39.56 | 40.04 | 6,699,916 | +0.18(+0.44%) |
Jun 02, 2017 | 39.68 | 40.04 | 39.27 | 39.87 | 10,905,994 | -0.17(-0.42%) |
Jun 01, 2017 | 39.87 | 40.38 | 39.45 | 40.04 | 10,302,547 | +0.26(+0.66%) |
May 31, 2017 | 39.30 | 40.12 | 38.96 | 39.77 | 11,292,310 | +0.04(+0.09%) |
May 30, 2017 | 39.92 | 39.98 | 39.56 | 39.74 | 9,630,604 | -0.54(-1.33%) |
May 26, 2017 | 39.98 | 40.52 | 39.82 | 40.27 | 11,292,935 | +0.31(+0.77%) |
May 25, 2017 | 41.88 | 42.53 | 39.60 | 39.96 | 20,950,532 | -2.02(-4.82%) |
May 24, 2017 | 41.87 | 42.35 | 41.65 | 41.99 | 11,778,264 | +0.10(+0.23%) |
May 23, 2017 | 41.42 | 42.12 | 41.08 | 41.89 | 13,450,339 | +0.42(+1.02%) |
May 22, 2017 | 42.22 | 42.40 | 41.24 | 41.47 | 10,788,412 | -0.58(-1.38%) |
May 19, 2017 | 41.62 | 42.28 | 41.40 | 42.05 | 15,117,331 | +1.06(+2.58%) |
May 18, 2017 | 40.53 | 41.25 | 40.19 | 40.99 | 10,308,404 | +0.21(+0.52%) |
May 17, 2017 | 41.17 | 41.46 | 40.67 | 40.78 | 9,163,307 | -0.39(-0.94%) |
May 16, 2017 | 41.27 | 41.29 | 40.67 | 41.17 | 10,069,954 | +0.24(+0.58%) |
May 15, 2017 | 40.66 | 41.46 | 40.46 | 40.93 | 14,317,556 | +1.21(+3.04%) |
May 12, 2017 | 40.24 | 40.24 | 39.58 | 39.73 | 10,191,389 | -0.41(-1.03%) |
May 11, 2017 | 40.81 | 40.81 | 40.10 | 40.14 | 9,024,242 | -0.18(-0.44%) |
May 10, 2017 | 40.04 | 40.77 | 39.98 | 40.32 | 11,420,946 | +0.69(+1.73%) |
May 09, 2017 | 39.93 | 40.05 | 39.43 | 39.63 | 9,605,350 | -0.29(-0.73%) |
May 08, 2017 | 40.18 | 40.42 | 39.85 | 39.92 | 9,411,641 | -0.19(-0.48%) |
May 05, 2017 | 39.25 | 40.23 | 39.19 | 40.11 | 13,529,403 | +0.86(+2.20%) |
May 04, 2017 | 39.34 | 39.42 | 38.46 | 39.25 | 15,644,641 | -0.57(-1.44%) |
May 03, 2017 | 39.71 | 40.09 | 39.52 | 39.82 | 8,250,677 | -0.04(-0.11%) |
May 02, 2017 | 40.33 | 40.55 | 39.68 | 39.87 | 8,794,236 | -0.41(-1.03%) |
May 01, 2017 | 40.43 | 40.59 | 40.09 | 40.28 | 5,272,951 | -0.10(-0.24%) |
Apr 28, 2017 | 41.66 | 41.70 | 40.33 | 40.38 | 8,354,160 | -0.46(-1.12%) |
Apr 27, 2017 | 41.01 | 41.21 | 39.69 | 40.84 | 14,666,204 | -0.52(-1.26%) |
Apr 26, 2017 | 41.06 | 41.85 | 41.01 | 41.36 | 9,001,191 | -0.03(-0.06%) |
Apr 25, 2017 | 41.26 | 41.56 | 41.11 | 41.38 | 9,126,905 | +0.24(+0.58%) |
Apr 24, 2017 | 41.56 | 42.23 | 41.04 | 41.14 | 13,457,279 | -0.27(-0.66%) |
Apr 21, 2017 | 41.50 | 41.95 | 41.17 | 41.42 | 15,076,715 | -0.55(-1.32%) |
Apr 20, 2017 | 42.09 | 42.47 | 41.87 | 41.97 | 7,299,555 | +0.23(+0.55%) |
Apr 19, 2017 | 42.89 | 42.98 | 41.50 | 41.74 | 10,718,032 | -0.97(-2.27%) |
Apr 18, 2017 | 42.66 | 43.08 | 42.50 | 42.71 | 5,344,114 | -0.27(-0.63%) |
Apr 17, 2017 | 42.58 | 42.99 | 42.46 | 42.98 | 5,964,131 | +0.40(+0.95%) |
Apr 13, 2017 | 43.29 | 43.49 | 42.40 | 42.58 | 7,683,810 | -0.84(-1.93%) |
Apr 12, 2017 | 44.00 | 44.21 | 43.26 | 43.41 | 8,360,254 | -0.60(-1.36%) |
Apr 11, 2017 | 43.98 | 44.02 | 43.20 | 44.01 | 7,688,822 | +0.04(+0.08%) |
Apr 10, 2017 | 43.95 | 44.21 | 43.78 | 43.98 | 6,349,485 | +0.26(+0.58%) |
Apr 07, 2017 | 44.29 | 44.44 | 43.56 | 43.72 | 7,058,369 | -0.41(-0.94%) |
Apr 06, 2017 | 44.18 | 44.40 | 43.88 | 44.14 | 6,559,810 | +0.26(+0.60%) |
Apr 05, 2017 | 44.22 | 45.11 | 43.85 | 43.87 | 13,955,142 | +0.26(+0.61%) |
Apr 04, 2017 | 43.39 | 43.73 | 42.91 | 43.61 | 7,145,638 | +0.24(+0.55%) |
Apr 03, 2017 | 43.53 | 43.71 | 42.96 | 43.37 | 7,806,799 | +0.06(+0.14%) |
Mar 31, 2017 | 43.14 | 43.58 | 43.05 | 43.31 | 7,263,550 | +0.17(+0.39%) |
Mar 30, 2017 | 43.79 | 43.85 | 42.82 | 43.14 | 13,452,913 | -0.18(-0.41%) |
Mar 29, 2017 | 42.24 | 43.58 | 42.21 | 43.32 | 12,306,840 | +1.06(+2.50%) |
Mar 28, 2017 | 42.17 | 42.48 | 41.85 | 42.26 | 12,051,575 | +0.21(+0.50%) |
Mar 27, 2017 | 42.77 | 42.92 | 41.82 | 42.05 | 16,127,582 | -1.43(-3.30%) |
Mar 24, 2017 | 43.30 | 44.55 | 43.29 | 43.49 | 10,916,344 | -0.26(-0.60%) |
Mar 23, 2017 | 43.78 | 44.15 | 43.50 | 43.75 | 6,386,286 | -0.11(-0.24%) |
Mar 22, 2017 | 43.89 | 44.28 | 43.44 | 43.85 | 8,572,831 | -0.28(-0.64%) |
Mar 21, 2017 | 44.98 | 45.11 | 43.84 | 44.14 | 8,718,403 | -0.43(-0.97%) |
Mar 20, 2017 | 44.32 | 44.73 | 43.86 | 44.57 | 8,820,948 | -0.12(-0.28%) |
Mar 17, 2017 | 45.02 | 45.30 | 44.52 | 44.69 | 9,239,287 | -0.12(-0.28%) |
Mar 16, 2017 | 45.46 | 45.62 | 44.72 | 44.81 | 8,335,210 | -0.55(-1.20%) |
Mar 15, 2017 | 44.29 | 45.69 | 44.00 | 45.36 | 11,354,521 | +1.53(+3.49%) |
Mar 14, 2017 | 44.14 | 42.72 | 43.83 | 14,916,378 | -0.95(-2.12%) | |
Mar 13, 2017 | 44.90 | 45.17 | 44.59 | 44.78 | 7,126,993 | -0.03(-0.06%) |
Mar 10, 2017 | 45.23 | 45.32 | 44.54 | 44.81 | 8,761,744 | +0.02(+0.04%) |
Mar 09, 2017 | 44.52 | 44.88 | 43.78 | 44.79 | 17,006,022 | -0.35(-0.78%) |
Mar 08, 2017 | 46.32 | 46.85 | 45.06 | 45.14 | 16,720,817 | -1.48(-3.17%) |
Mar 07, 2017 | 47.28 | 47.33 | 46.50 | 46.62 | 8,233,624 | -0.73(-1.54%) |
Mar 06, 2017 | 47.34 | 47.52 | 46.94 | 47.35 | 6,426,759 | -0.06(-0.13%) |
Mar 03, 2017 | 47.52 | 47.88 | 47.26 | 47.41 | 4,664,336 | +0.00(+0.00%) |
Mar 02, 2017 | 47.85 | 47.96 | 47.24 | 47.41 | 6,541,889 | -0.73(-1.52%) |
Mar 01, 2017 | 47.50 | 48.59 | 47.47 | 48.14 | 8,130,170 | +1.09(+2.32%) |
Feb 28, 2017 | 46.64 | 47.22 | 46.20 | 47.05 | 7,356,531 | +0.23(+0.49%) |
Feb 27, 2017 | 46.52 | 47.27 | 46.28 | 46.82 | 7,756,045 | +0.45(+0.97%) |
Feb 24, 2017 | 46.27 | 46.49 | 45.92 | 46.37 | 7,398,984 | -0.28(-0.60%) |
Feb 23, 2017 | 47.14 | 47.61 | 46.57 | 46.65 | 9,088,021 | +0.11(+0.24%) |
Feb 22, 2017 | 46.92 | 47.30 | 46.48 | 46.54 | 8,819,600 | -0.68(-1.45%) |
Feb 21, 2017 | 47.75 | 48.18 | 47.19 | 47.22 | 8,537,860 | +0.11(+0.24%) |
Feb 17, 2017 | 47.11 | 47.11 | 47.11 | 0 | -0.53(-1.10%) | |
Feb 16, 2017 | 48.96 | 49.12 | 47.59 | 47.63 | 12,454,217 | -1.28(-2.62%) |
Feb 15, 2017 | 49.28 | 49.61 | 48.82 | 48.92 | 6,816,273 | -0.68(-1.36%) |
Feb 14, 2017 | 49.16 | 49.63 | 49.13 | 49.59 | 9,237,671 | +0.19(+0.39%) |
Feb 13, 2017 | 49.24 | 49.78 | 49.08 | 49.40 | 8,158,870 | +0.17(+0.34%) |
Feb 10, 2017 | 50.01 | 50.33 | 49.11 | 49.23 | 9,049,809 | -0.48(-0.97%) |
Feb 09, 2017 | 49.00 | 49.78 | 48.81 | 49.71 | 10,627,074 | +1.09(+2.24%) |
Feb 08, 2017 | 47.89 | 48.63 | 46.92 | 48.63 | 11,228,885 | +0.49(+1.02%) |
Feb 07, 2017 | 48.89 | 49.12 | 47.89 | 48.13 | 9,561,719 | -1.07(-2.17%) |
Feb 06, 2017 | 49.68 | 49.78 | 49.13 | 49.20 | 5,410,137 | -0.42(-0.85%) |
Feb 03, 2017 | 49.34 | 50.05 | 49.23 | 49.63 | 6,093,393 | +0.25(+0.52%) |
Feb 02, 2017 | 49.52 | 49.63 | 48.85 | 49.37 | 7,049,933 | +0.05(+0.11%) |
Feb 01, 2017 | 50.15 | 50.20 | 48.60 | 49.32 | 8,075,520 | -0.30(-0.60%) |
Jan 31, 2017 | 49.76 | 49.80 | 48.95 | 49.62 | 6,668,986 | +0.08(+0.16%) |
Jan 30, 2017 | 50.89 | 50.96 | 48.56 | 49.54 | 11,784,074 | -1.52(-2.97%) |
Jan 27, 2017 | 50.82 | 51.28 | 50.65 | 51.06 | 7,858,886 | +0.13(+0.26%) |
Jan 26, 2017 | 50.40 | 51.56 | 50.40 | 50.92 | 10,249,554 | +0.57(+1.13%) |
Jan 25, 2017 | 49.91 | 50.61 | 49.78 | 50.35 | 11,215,533 | +0.69(+1.40%) |
Jan 24, 2017 | 48.45 | 49.81 | 48.32 | 49.66 | 12,854,741 | +1.60(+3.32%) |
Jan 23, 2017 | 48.24 | 48.42 | 47.29 | 48.06 | 20,183,006 | -1.45(-2.92%) |
Jan 20, 2017 | 49.22 | 49.85 | 49.11 | 49.51 | 16,866,678 | +0.97(+2.01%) |
Jan 19, 2017 | 48.30 | 48.59 | 48.05 | 48.54 | 10,425,503 | +0.18(+0.38%) |
Jan 18, 2017 | 47.80 | 48.50 | 47.74 | 48.35 | 7,019,031 | +0.11(+0.22%) |
Jan 17, 2017 | 47.95 | 48.29 | 47.53 | 48.25 | 8,793,407 | +0.41(+0.86%) |
Jan 13, 2017 | 47.84 | 47.84 | 47.84 | 0 | -0.56(-1.16%) | |
Jan 12, 2017 | 48.94 | 48.99 | 48.30 | 48.40 | 6,787,847 | -0.18(-0.38%) |
Jan 11, 2017 | 48.32 | 48.78 | 47.97 | 48.58 | 11,215,584 | +0.66(+1.37%) |
Jan 10, 2017 | 49.16 | 49.17 | 47.91 | 47.92 | 11,136,063 | -1.25(-2.55%) |
Jan 09, 2017 | 49.20 | 49.41 | 48.95 | 49.18 | 10,352,979 | -0.52(-1.04%) |
Jan 06, 2017 | 49.32 | 49.98 | 49.04 | 49.70 | 9,006,508 | +0.39(+0.80%) |
Jan 05, 2017 | 49.28 | 49.89 | 49.15 | 49.30 | 8,075,606 | +0.28(+0.57%) |
Jan 04, 2017 | 48.78 | 49.25 | 48.67 | 49.02 | 7,143,367 | +0.18(+0.38%) |
Jan 03, 2017 | 48.20 | 49.41 | 48.20 | 48.84 | 11,791,583 | +1.39(+2.94%) |
Dec 30, 2016 | 47.44 | 47.44 | 47.44 | 0 | +0.04(+0.09%) | |
Dec 29, 2016 | 47.49 | 47.77 | 47.22 | 47.40 | 4,831,250 | -0.23(-0.48%) |
Dec 28, 2016 | 48.34 | 48.43 | 47.52 | 47.63 | 5,651,425 | -0.54(-1.11%) |
Dec 27, 2016 | 48.26 | 48.71 | 47.98 | 48.16 | 4,115,604 | +0.06(+0.13%) |
Dec 23, 2016 | 48.10 | 48.10 | 48.10 | 0 | -0.20(-0.42%) | |
Dec 22, 2016 | 47.92 | 48.61 | 47.92 | 48.30 | 6,123,050 | +0.10(+0.20%) |
Dec 21, 2016 | 47.15 | 48.49 | 46.79 | 48.20 | 11,501,350 | +1.43(+3.06%) |
Dec 20, 2016 | 47.49 | 47.58 | 46.59 | 46.78 | 9,307,739 | -0.34(-0.73%) |
Dec 19, 2016 | 47.02 | 47.39 | 46.86 | 47.12 | 6,343,185 | -0.24(-0.50%) |
Dec 16, 2016 | 47.56 | 47.61 | 47.14 | 47.35 | 14,488,563 | +0.18(+0.37%) |
Dec 15, 2016 | 46.93 | 47.38 | 46.60 | 47.18 | 9,530,731 | +0.25(+0.52%) |
Dec 14, 2016 | 47.56 | 47.85 | 46.85 | 46.93 | 10,331,164 | -1.22(-2.53%) |
Dec 13, 2016 | 47.88 | 48.73 | 47.60 | 48.15 | 9,735,341 | +0.36(+0.75%) |
Dec 12, 2016 | 48.28 | 49.18 | 47.67 | 47.79 | 12,056,974 | +0.25(+0.54%) |
Dec 09, 2016 | 47.80 | 47.81 | 47.16 | 47.54 | 6,844,262 | -0.20(-0.42%) |
Dec 08, 2016 | 47.15 | 47.79 | 46.78 | 47.74 | 10,302,512 | +0.78(+1.66%) |
Dec 07, 2016 | 47.38 | 47.80 | 46.39 | 46.96 | 10,231,581 | -0.42(-0.89%) |
Dec 06, 2016 | 46.71 | 47.60 | 46.41 | 47.38 | 10,325,081 | +0.11(+0.22%) |
Dec 05, 2016 | 47.70 | 48.01 | 47.12 | 47.28 | 10,529,396 | -0.08(-0.17%) |
Dec 02, 2016 | 46.55 | 47.66 | 46.43 | 47.35 | 8,207,619 | +0.81(+1.75%) |
Dec 01, 2016 | 47.28 | 47.91 | 46.50 | 46.54 | 13,469,593 | +0.13(+0.28%) |
Nov 30, 2016 | 48.01 | 44.43 | 46.41 | 36,860,800 | +4.63(+11.09%) | |
Nov 29, 2016 | 41.78 | 42.39 | 41.14 | 41.78 | 14,106,893 | -0.88(-2.07%) |
Nov 28, 2016 | 43.39 | 43.47 | 42.55 | 42.66 | 7,902,243 | -0.62(-1.43%) |
Nov 25, 2016 | 43.07 | 43.29 | 42.75 | 43.28 | 3,130,094 | +0.03(+0.08%) |
Nov 23, 2016 | 43.25 | 43.25 | 43.25 | 0 | -0.32(-0.74%) | |
Nov 22, 2016 | 44.08 | 44.14 | 42.90 | 43.57 | 8,807,754 | -0.23(-0.52%) |
Nov 21, 2016 | 43.74 | 44.10 | 43.46 | 43.80 | 9,157,116 | +0.69(+1.60%) |
Nov 18, 2016 | 42.71 | 43.26 | 42.62 | 43.11 | 7,622,012 | +0.62(+1.46%) |
Nov 17, 2016 | 43.17 | 43.52 | 42.15 | 42.49 | 9,098,348 | -0.14(-0.33%) |
Nov 16, 2016 | 43.12 | 43.44 | 42.47 | 42.62 | 8,949,139 | -0.87(-2.01%) |
Nov 15, 2016 | 42.42 | 43.62 | 42.40 | 43.50 | 13,464,082 | +1.42(+3.37%) |
Nov 14, 2016 | 41.62 | 42.43 | 41.38 | 42.08 | 9,603,856 | +0.11(+0.27%) |
Nov 11, 2016 | 42.27 | 42.49 | 41.27 | 41.97 | 8,734,052 | -0.70(-1.64%) |
Nov 10, 2016 | 41.69 | 42.83 | 41.65 | 42.67 | 13,178,047 | +0.87(+2.07%) |
Nov 09, 2016 | 41.49 | 42.06 | 41.19 | 41.80 | 13,936,566 | +0.61(+1.49%) |
Nov 08, 2016 | 41.16 | 41.69 | 41.01 | 41.19 | 6,068,524 | -0.28(-0.67%) |
Nov 07, 2016 | 40.92 | 41.49 | 40.92 | 41.47 | 6,250,111 | +0.93(+2.29%) |
Nov 04, 2016 | 40.61 | 40.95 | 39.99 | 40.54 | 8,043,722 | -0.17(-0.43%) |
Nov 03, 2016 | 40.16 | 40.75 | 40.07 | 40.72 | 8,439,949 | +0.57(+1.42%) |
Nov 02, 2016 | 39.78 | 40.40 | 39.41 | 40.15 | 9,332,333 | -0.26(-0.65%) |
Nov 01, 2016 | 40.54 | 40.80 | 39.65 | 40.41 | 7,858,664 | +0.20(+0.50%) |
Oct 31, 2016 | 40.58 | 40.81 | 40.13 | 40.21 | 9,071,677 | -0.51(-1.25%) |
Oct 28, 2016 | 41.61 | 41.79 | 40.26 | 40.72 | 11,909,415 | -0.85(-2.04%) |
Oct 27, 2016 | 41.87 | 42.18 | 41.52 | 41.57 | 6,860,722 | -0.06(-0.15%) |
Oct 26, 2016 | 41.27 | 42.40 | 40.96 | 41.63 | 9,860,328 | -0.13(-0.31%) |
Oct 25, 2016 | 42.15 | 42.69 | 41.58 | 41.76 | 8,877,182 | -0.41(-0.97%) |
Oct 24, 2016 | 42.43 | 42.56 | 41.75 | 42.17 | 8,464,076 | -0.17(-0.39%) |
Oct 21, 2016 | 42.28 | 42.64 | 42.04 | 42.34 | 7,617,410 | -0.28(-0.66%) |
Oct 20, 2016 | 42.74 | 43.28 | 42.34 | 42.62 | 9,850,444 | -0.28(-0.65%) |
Oct 19, 2016 | 41.70 | 43.91 | 41.70 | 42.90 | 21,972,084 | +1.75(+4.25%) |
Oct 18, 2016 | 41.06 | 41.33 | 40.47 | 41.15 | 11,248,337 | +0.66(+1.62%) |
Oct 17, 2016 | 41.04 | 41.39 | 40.20 | 40.49 | 9,345,086 | -0.57(-1.38%) |
Oct 14, 2016 | 41.49 | 41.81 | 40.95 | 41.06 | 8,411,731 | -0.04(-0.11%) |
Oct 13, 2016 | 40.54 | 41.93 | 40.32 | 41.10 | 8,382,634 | +0.05(+0.13%) |
Oct 12, 2016 | 40.77 | 41.24 | 40.43 | 41.05 | 8,654,362 | +0.28(+0.69%) |
Oct 11, 2016 | 41.01 | 41.23 | 40.47 | 40.77 | 10,873,042 | -0.54(-1.31%) |
Oct 10, 2016 | 40.90 | 41.65 | 40.88 | 41.31 | 10,065,645 | +0.87(+2.16%) |
Oct 07, 2016 | 40.54 | 40.96 | 40.20 | 40.44 | 8,024,066 | -0.10(-0.24%) |
Oct 06, 2016 | 40.25 | 40.56 | 39.82 | 40.54 | 8,721,387 | +0.57(+1.42%) |
Oct 05, 2016 | 39.51 | 40.27 | 39.29 | 39.97 | 8,613,217 | +0.99(+2.53%) |
Oct 04, 2016 | 39.26 | 39.34 | 38.66 | 38.98 | 5,759,066 | -0.27(-0.69%) |
Oct 03, 2016 | 39.43 | 39.50 | 38.94 | 39.25 | 7,116,456 | +0.02(+0.04%) |
Sep 30, 2016 | 38.94 | 39.41 | 38.52 | 39.23 | 10,462,727 | +0.61(+1.58%) |
Sep 29, 2016 | 37.49 | 39.10 | 37.49 | 38.62 | 17,213,362 | +1.22(+3.25%) |
Sep 28, 2016 | 35.94 | 37.55 | 35.36 | 37.41 | 14,217,198 | +1.61(+4.49%) |
Sep 27, 2016 | 35.77 | 35.92 | 35.07 | 35.80 | 13,521,812 | -0.38(-1.04%) |
Sep 26, 2016 | 36.70 | 36.99 | 36.00 | 36.17 | 10,663,949 | -0.40(-1.10%) |
Sep 23, 2016 | 36.97 | 37.62 | 36.43 | 36.58 | 8,226,752 | -0.71(-1.90%) |
Sep 22, 2016 | 37.81 | 38.14 | 37.24 | 37.28 | 6,778,131 | -0.06(-0.16%) |
Sep 21, 2016 | 36.43 | 37.45 | 36.37 | 37.34 | 8,705,582 | +1.28(+3.54%) |
Sep 20, 2016 | 36.11 | 36.39 | 35.85 | 36.07 | 8,889,796 | -0.02(-0.05%) |
Sep 19, 2016 | 36.24 | 36.59 | 36.08 | 36.09 | 7,819,918 | +0.21(+0.58%) |
Sep 16, 2016 | 35.64 | 36.15 | 35.62 | 35.88 | 11,065,526 | -0.64(-1.75%) |
Sep 15, 2016 | 36.18 | 36.82 | 36.02 | 36.51 | 7,850,286 | +0.45(+1.24%) |
Sep 14, 2016 | 35.71 | 36.48 | 35.52 | 36.07 | 9,221,288 | +0.13(+0.36%) |
Sep 13, 2016 | 36.55 | 36.68 | 35.49 | 35.94 | 13,586,660 | -1.13(-3.04%) |
Sep 12, 2016 | 36.37 | 37.36 | 36.30 | 37.07 | 7,992,011 | +0.39(+1.07%) |
Sep 09, 2016 | 38.22 | 38.25 | 36.67 | 36.67 | 10,890,187 | -1.90(-4.92%) |
Sep 08, 2016 | 38.39 | 38.77 | 38.01 | 38.57 | 7,106,827 | +0.48(+1.26%) |
Sep 07, 2016 | 38.20 | 38.45 | 37.76 | 38.09 | 5,917,577 | -0.14(-0.37%) |
Sep 06, 2016 | 38.05 | 38.38 | 37.70 | 38.23 | 6,867,077 | +0.36(+0.95%) |
Sep 02, 2016 | 37.99 | 37.87 | 37.87 | 37.87 | 6,856,723 | +0.25(+0.67%) |